Marchés français ouverture 2 h 23 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 261,26 -12,79 (-0,03 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 689,09 -2 484,91 (-4,42 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1540.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-04-30 9:55AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01540000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA240719C01540000 | 2024-05-01 1:37PM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01540000 | 2024-05-01 11:20AM EDT | 2024-08-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920C01540000 | 2024-04-19 9:59AM EDT | 2024-09-20 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01540000 | 2024-05-01 12:00PM EDT | 2024-10-18 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01540000 | 2024-04-29 9:53AM EDT | 2024-11-15 | 14.16 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| NVDA241220C01540000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01540000 | 2024-04-16 2:08PM EDT | 2025-06-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219C01540000 | 2024-05-01 11:34AM EDT | 2025-12-19 | 69.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116C01540000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 89.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618C01540000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 94.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 316.49% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 92.99% |
| NVDA240719P01540000 | 2024-04-04 1:50PM EDT | 2024-07-19 | 645.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 70.47% |
| NVDA241220P01540000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 745.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 0.00% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 0.00% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 0.00% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 0.00% |
